HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.030 | 4.090 | 3.990 | 4.050 | 4.050 | 9,111,190 |
| 2024-07-26 | 3.900 | 4.020 | 3.900 | 4.010 | 4.010 | 10,057,259 |
| 2024-07-25 | 3.850 | 3.970 | 3.790 | 3.910 | 3.910 | 12,301,512 |
| 2024-07-24 | 4.050 | 4.060 | 3.870 | 3.900 | 3.900 | 15,475,200 |
| 2024-07-23 | 4.210 | 4.210 | 4.040 | 4.040 | 4.040 | 10,719,104 |
| 2024-07-22 | 4.200 | 4.270 | 4.160 | 4.210 | 4.210 | 8,678,999 |
| 2024-07-19 | 4.140 | 4.250 | 4.100 | 4.220 | 4.220 | 9,514,340 |
| 2024-07-18 | 4.250 | 4.250 | 4.070 | 4.140 | 4.140 | 11,925,939 |
| 2024-07-17 | 4.360 | 4.410 | 4.260 | 4.270 | 4.270 | 8,691,510 |
| 2024-07-16 | 4.360 | 4.420 | 4.290 | 4.380 | 4.380 | 9,792,961 |
| 2024-07-15 | 4.420 | 4.440 | 4.360 | 4.380 | 4.380 | 9,258,061 |
| 2024-07-12 | 4.440 | 4.470 | 4.390 | 4.440 | 4.440 | 7,637,310 |
| 2024-07-11 | 4.360 | 4.450 | 4.320 | 4.430 | 4.430 | 9,019,510 |
| 2024-07-10 | 4.210 | 4.350 | 4.190 | 4.290 | 4.290 | 10,030,800 |
| 2024-07-09 | 4.110 | 4.240 | 4.030 | 4.230 | 4.230 | 11,911,899 |
| 2024-07-08 | 4.210 | 4.210 | 4.030 | 4.050 | 4.050 | 12,921,180 |
| 2024-07-05 | 4.130 | 4.230 | 4.080 | 4.210 | 4.210 | 9,435,209 |
| 2024-07-04 | 4.300 | 4.320 | 4.130 | 4.150 | 4.150 | 9,924,500 |
| 2024-07-03 | 4.240 | 4.360 | 4.210 | 4.290 | 4.290 | 8,862,409 |
| 2024-07-02 | 4.260 | 4.350 | 4.220 | 4.260 | 4.260 | 9,913,000 |
| 2024-07-01 | 4.380 | 4.390 | 4.150 | 4.260 | 4.260 | 15,962,271 |
| 2024-06-28 | 4.320 | 4.500 | 4.270 | 4.350 | 4.350 | 13,769,140 |
| 2024-06-27 | 4.400 | 4.470 | 4.280 | 4.300 | 4.300 | 12,985,712 |
| 2024-06-26 | 4.230 | 4.440 | 4.140 | 4.430 | 4.430 | 14,636,519 |
| 2024-06-25 | 4.360 | 4.380 | 4.160 | 4.210 | 4.210 | 13,975,005 |
| 2024-06-24 | 4.520 | 4.570 | 4.330 | 4.350 | 4.350 | 12,835,400 |
| 2024-06-21 | 4.630 | 4.630 | 4.500 | 4.550 | 4.550 | 10,171,905 |
| 2024-06-20 | 4.690 | 4.770 | 4.630 | 4.650 | 4.650 | 11,437,395 |
| 2024-06-19 | 4.760 | 4.800 | 4.660 | 4.740 | 4.740 | 11,903,622 |
| 2024-06-18 | 4.690 | 4.780 | 4.660 | 4.760 | 4.760 | 10,560,883 |
| 2024-06-17 | 4.570 | 4.760 | 4.540 | 4.690 | 4.690 | 16,896,120 |
| 2024-06-14 | 4.670 | 4.680 | 4.560 | 4.570 | 4.570 | 15,856,977 |
| 2024-06-13 | 4.620 | 4.750 | 4.570 | 4.670 | 4.670 | 14,876,703 |
| 2024-06-12 | 4.590 | 4.760 | 4.590 | 4.600 | 4.600 | 16,180,304 |
| 2024-06-11 | 4.370 | 4.650 | 4.280 | 4.630 | 4.630 | 20,152,281 |
| 2024-06-07 | 4.500 | 4.500 | 4.310 | 4.420 | 4.420 | 16,579,882 |
| 2024-06-06 | 4.550 | 4.700 | 4.330 | 4.370 | 4.370 | 23,078,600 |
| 2024-06-05 | 4.550 | 4.630 | 4.480 | 4.480 | 4.480 | 12,569,297 |
| 2024-06-04 | 4.670 | 4.670 | 4.470 | 4.550 | 4.550 | 18,875,308 |
| 2024-06-03 | 4.840 | 4.850 | 4.650 | 4.700 | 4.700 | 19,815,782 |
| 2024-05-31 | 4.720 | 4.880 | 4.710 | 4.840 | 4.840 | 16,189,120 |
| 2024-05-30 | 4.690 | 4.790 | 4.580 | 4.730 | 4.730 | 15,988,032 |
| 2024-05-29 | 4.720 | 4.810 | 4.640 | 4.690 | 4.690 | 17,270,532 |
| 2024-05-28 | 4.770 | 4.900 | 4.660 | 4.700 | 4.700 | 17,941,208 |
| 2024-05-27 | 4.790 | 4.840 | 4.560 | 4.770 | 4.770 | 19,451,933 |
| 2024-05-24 | 4.930 | 4.960 | 4.770 | 4.780 | 4.780 | 16,556,700 |
| 2024-05-23 | 5.090 | 5.090 | 4.880 | 4.930 | 4.930 | 18,486,132 |
| 2024-05-22 | 4.920 | 5.100 | 4.910 | 5.080 | 5.080 | 16,680,224 |
| 2024-05-21 | 4.910 | 5.030 | 4.840 | 4.940 | 4.940 | 21,179,390 |
| 2024-05-20 | 4.960 | 5.000 | 4.850 | 4.930 | 4.930 | 18,881,259 |
| 2024-05-17 | 4.720 | 4.940 | 4.620 | 4.920 | 4.920 | 21,430,232 |
| 2024-05-16 | 4.610 | 4.710 | 4.610 | 4.650 | 4.650 | 10,397,900 |
| 2024-05-15 | 4.670 | 4.700 | 4.560 | 4.600 | 4.600 | 8,046,800 |
| 2024-05-14 | 4.670 | 4.800 | 4.630 | 4.640 | 4.640 | 9,159,142 |
| 2024-05-13 | 4.740 | 4.760 | 4.580 | 4.650 | 4.650 | 14,173,366 |
| 2024-05-10 | 4.890 | 4.890 | 4.700 | 4.740 | 4.740 | 11,727,975 |
| 2024-05-09 | 4.800 | 4.940 | 4.800 | 4.880 | 4.880 | 7,661,479 |
| 2024-05-08 | 4.930 | 4.930 | 4.800 | 4.810 | 4.810 | 10,554,615 |
| 2024-05-07 | 4.910 | 4.930 | 4.860 | 4.920 | 4.920 | 8,007,975 |
| 2024-05-06 | 4.950 | 5.040 | 4.860 | 4.910 | 4.910 | 16,149,979 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-19 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.